TIDMABF
RNS Number : 8860N
Associated British Foods PLC
25 January 2023
25 January 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
25 January 2023 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 190,000
Date of transaction: 25 January 2023
Average price paid per share: GBp 1,835.0
Lowest price paid per share: GBp 1,835.0
Highest price paid per share: GBp 1,835.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange
transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 25 January 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,836.0797 108,254 1,830.0000 1,847.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,838.2928 20,255 1,830.5000 1,847.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,837.2933 39,417 1,830.0000 1,848.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,837.5515 8,038 1,830.5000 1,847.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,837.6235 14,036 1,830.5000 1,845.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
69 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
50 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
29 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
59 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
214 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
316 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
37 1842 08:00:22 XLON 592091195520779000
--------------- -------------------- -------- -------------------
16 1842 08:00:22 XLON 606164945959486000
--------------- -------------------- -------- -------------------
38 1842 08:00:22 XLON 606164945959486000
--------------- -------------------- -------- -------------------
148 1839 08:01:33 XLON 592091195520817000
--------------- -------------------- -------- -------------------
17 1839 08:01:33 XLON 592091195520818000
--------------- -------------------- -------- -------------------
148 1838.5 08:02:29 AQXE 592091195520852000
--------------- -------------------- -------- -------------------
16 1838.5 08:02:29 XLON 606164945959555000
--------------- -------------------- -------- -------------------
155 1839.5 08:02:31 XLON 606164945959556000
--------------- -------------------- -------- -------------------
165 1840 08:03:06 XLON 592091195520872000
--------------- -------------------- -------- -------------------
171 1841.5 08:03:46 XLON 606164945959608000
--------------- -------------------- -------- -------------------
27 1838 08:03:53 BATE 592091195520910000
--------------- -------------------- -------- -------------------
31 1838 08:03:53 BATE 592091195520910000
--------------- -------------------- -------- -------------------
161 1838 08:03:53 XLON 592091195520910000
--------------- -------------------- -------- -------------------
90 1838 08:03:53 BATE 592091195520910000
--------------- -------------------- -------- -------------------
61 1838 08:03:53 CHIX 606164945959612000
--------------- -------------------- -------- -------------------
225 1838 08:03:53 CHIX 606164945959612000
--------------- -------------------- -------- -------------------
61 1838 08:03:53 CHIX 606164945959612000
--------------- -------------------- -------- -------------------
144 1838 08:03:59 AQXE 592091195520914000
--------------- -------------------- -------- -------------------
4 1838 08:04:05 AQXE 592091195520919000
--------------- -------------------- -------- -------------------
37 1838 08:04:05 CHIX 592091195520919000
--------------- -------------------- -------- -------------------
152 1838.5 08:05:37 XLON 606164945959677000
--------------- -------------------- -------- -------------------
144 1837 08:05:37 CHIX 606164945959677000
--------------- -------------------- -------- -------------------
99 1837 08:06:04 CHIX 606164945959691000
--------------- -------------------- -------- -------------------
244 1836.5 08:07:11 XLON 592091195521034000
--------------- -------------------- -------- -------------------
172 1836.5 08:07:11 TRQX 592091195521034000
--------------- -------------------- -------- -------------------
149 1837.5 08:08:39 XLON 606164945959781000
--------------- -------------------- -------- -------------------
121 1838.5 08:10:29 CHIX 592091195521143000
--------------- -------------------- -------- -------------------
47 1838.5 08:10:29 CHIX 592091195521143000
--------------- -------------------- -------- -------------------
219 1838.5 08:10:29 XLON 592091195521143000
--------------- -------------------- -------- -------------------
168 1837.5 08:11:33 CHIX 592091195521176000
--------------- -------------------- -------- -------------------
144 1837 08:13:13 CHIX 606164945959915000
--------------- -------------------- -------- -------------------
32 1837 08:13:13 CHIX 606164945959915000
--------------- -------------------- -------- -------------------
97 1841 08:15:53 TRQX 606164945959984000
--------------- -------------------- -------- -------------------
66 1841 08:15:53 TRQX 606164945959984000
--------------- -------------------- -------- -------------------
179 1841 08:18:04 XLON 606164945960036000
--------------- -------------------- -------- -------------------
116 1841 08:18:04 XLON 606164945960036000
--------------- -------------------- -------- -------------------
45 1842 08:20:05 XLON 592091195521401000
--------------- -------------------- -------- -------------------
19 1842 08:20:05 XLON 592091195521401000
--------------- -------------------- -------- -------------------
10 1842 08:20:05 TRQX 592091195521401000
--------------- -------------------- -------- -------------------
10 1842 08:20:05 CHIX 606164945960084000
--------------- -------------------- -------- -------------------
80 1842 08:20:05 CHIX 606164945960084000
--------------- -------------------- -------- -------------------
1 1842 08:20:05 CHIX 606164945960084000
--------------- -------------------- -------- -------------------
6 1842 08:20:05 CHIX 592091195521401000
--------------- -------------------- -------- -------------------
10 1842 08:20:25 CHIX 606164945960095000
--------------- -------------------- -------- -------------------
159 1842.5 08:20:29 CHIX 592091195521415000
--------------- -------------------- -------- -------------------
159 1841.5 08:20:59 XLON 606164945960110000
--------------- -------------------- -------- -------------------
228 1841 08:21:32 XLON 592091195521446000
--------------- -------------------- -------- -------------------
212 1841 08:21:32 CHIX 606164945960127000
--------------- -------------------- -------- -------------------
84 1841 08:21:32 CHIX 606164945960127000
--------------- -------------------- -------- -------------------
289 1842.5 08:23:51 XLON 592091195521520000
--------------- -------------------- -------- -------------------
154 1841.5 08:25:55 CHIX 592091195521579000
--------------- -------------------- -------- -------------------
154 1841.5 08:25:55 CHIX 606164945960254000
--------------- -------------------- -------- -------------------
175 1841 08:25:58 CHIX 592091195521580000
--------------- -------------------- -------- -------------------
167 1841 08:30:01 XLON 592091195521697000
--------------- -------------------- -------- -------------------
133 1841.5 08:31:53 BATE 592091195521760000
--------------- -------------------- -------- -------------------
22 1841.5 08:31:53 BATE 592091195521760000
--------------- -------------------- -------- -------------------
178 1842.5 08:33:07 TRQX 592091195521794000
--------------- -------------------- -------- -------------------
171 1841.5 08:33:43 BATE 592091195521818000
--------------- -------------------- -------- -------------------
97 1841.5 08:33:43 CHIX 592091195521818000
--------------- -------------------- -------- -------------------
73 1841.5 08:33:49 CHIX 592091195521821000
--------------- -------------------- -------- -------------------
165 1842 08:37:58 XLON 606164945960611000
--------------- -------------------- -------- -------------------
184 1840.5 08:38:55 CHIX 592091195521986000
--------------- -------------------- -------- -------------------
167 1841 08:38:55 CHIX 606164945960643000
--------------- -------------------- -------- -------------------
112 1840.5 08:38:55 CHIX 606164945960643000
--------------- -------------------- -------- -------------------
53 1840.5 08:38:55 CHIX 606164945960643000
--------------- -------------------- -------- -------------------
173 1840 08:39:08 CHIX 592091195521993000
--------------- -------------------- -------- -------------------
149 1840 08:39:08 BATE 592091195521993000
--------------- -------------------- -------- -------------------
118 1846.5 08:46:36 XLON 606164945960917000
--------------- -------------------- -------- -------------------
37 1846.5 08:46:36 XLON 606164945960917000
--------------- -------------------- -------- -------------------
38 1846.5 08:48:08 BATE 592091195522322000
--------------- -------------------- -------- -------------------
98 1846.5 08:48:08 CHIX 606164945960967000
--------------- -------------------- -------- -------------------
114 1848 08:48:43 CHIX 606164945960995000
--------------- -------------------- -------- -------------------
166 1847 08:49:39 XLON 606164945961036000
--------------- -------------------- -------- -------------------
159 1847 08:51:40 XLON 606164945961103000
--------------- -------------------- -------- -------------------
10 1847 08:51:40 XLON 606164945961103000
--------------- -------------------- -------- -------------------
339 1846 08:52:05 XLON 592091195522483000
--------------- -------------------- -------- -------------------
148 1846 08:52:05 XLON 592091195522483000
--------------- -------------------- -------- -------------------
299 1846 08:52:05 BATE 606164945961119000
--------------- -------------------- -------- -------------------
64 1846 08:52:05 BATE 606164945961119000
--------------- -------------------- -------- -------------------
268 1844 08:56:54 CHIX 592091195522665000
--------------- -------------------- -------- -------------------
5 1843.5 08:57:15 BATE 592091195522678000
--------------- -------------------- -------- -------------------
172 1843.5 09:01:17 BATE 592091195522823000
--------------- -------------------- -------- -------------------
186 1843 09:04:37 BATE 592091195522965000
--------------- -------------------- -------- -------------------
143 1842.5 09:04:39 BATE 592091195522966000
--------------- -------------------- -------- -------------------
5 1842.5 09:04:39 BATE 592091195522966000
--------------- -------------------- -------- -------------------
159 1842.5 09:04:39 CHIX 606164945961580000
--------------- -------------------- -------- -------------------
172 1842.5 09:04:39 CHIX 606164945961580000
--------------- -------------------- -------- -------------------
21 1842.5 09:05:36 CHIX 592091195523011000
--------------- -------------------- -------- -------------------
135 1842.5 09:05:36 CHIX 592091195523011000
--------------- -------------------- -------- -------------------
193 1842 09:06:39 BATE 606164945961674000
--------------- -------------------- -------- -------------------
158 1841.5 09:08:54 CHIX 592091195523153000
--------------- -------------------- -------- -------------------
38 1841.5 09:08:54 BATE 606164945961760000
--------------- -------------------- -------- -------------------
123 1841.5 09:08:54 BATE 606164945961760000
--------------- -------------------- -------- -------------------
172 1841.5 09:08:54 CHIX 606164945961760000
--------------- -------------------- -------- -------------------
30 1841 09:08:54 BATE 606164945961760000
--------------- -------------------- -------- -------------------
190 1841.5 09:08:55 AQXE 606164945961761000
--------------- -------------------- -------- -------------------
179 1842 09:08:59 XLON 606164945961764000
--------------- -------------------- -------- -------------------
77 1842 09:08:59 XLON 606164945961764000
--------------- -------------------- -------- -------------------
220 1841 09:10:05 BATE 606164945961815000
--------------- -------------------- -------- -------------------
154 1840.5 09:10:55 BATE 592091195523251000
--------------- -------------------- -------- -------------------
177 1840 09:10:55 CHIX 606164945961855000
--------------- -------------------- -------- -------------------
170 1840 09:14:02 AQXE 592091195523401000
--------------- -------------------- -------- -------------------
114 1841 09:17:30 XLON 592091195523533000
--------------- -------------------- -------- -------------------
48 1841 09:17:30 XLON 592091195523533000
--------------- -------------------- -------- -------------------
163 1840 09:17:33 CHIX 606164945962128000
--------------- -------------------- -------- -------------------
88 1840.5 09:19:40 XLON 592091195523622000
--------------- -------------------- -------- -------------------
61 1840.5 09:19:40 XLON 592091195523622000
--------------- -------------------- -------- -------------------
158 1840.5 09:19:55 XLON 606164945962221000
--------------- -------------------- -------- -------------------
78 1841 09:20:48 XLON 592091195523667000
--------------- -------------------- -------- -------------------
70 1841 09:20:48 XLON 592091195523667000
--------------- -------------------- -------- -------------------
28 1841 09:20:48 AQXE 606164945962255000
--------------- -------------------- -------- -------------------
169 1841 09:22:16 XLON 592091195523728000
--------------- -------------------- -------- -------------------
153 1841 09:24:03 XLON 606164945962375000
--------------- -------------------- -------- -------------------
4 1843 09:25:24 BATE 592091195523844000
--------------- -------------------- -------- -------------------
68 1843 09:25:24 CHIX 606164945962425000
--------------- -------------------- -------- -------------------
173 1843.5 09:25:32 AQXE 592091195523849000
--------------- -------------------- -------- -------------------
169 1845 09:27:08 AQXE 592091195523903000
--------------- -------------------- -------- -------------------
60 1844.5 09:29:38 XLON 592091195523985000
--------------- -------------------- -------- -------------------
57 1844.5 09:29:38 CHIX 606164945962560000
--------------- -------------------- -------- -------------------
5 1844.5 09:29:38 CHIX 606164945962560000
--------------- -------------------- -------- -------------------
1 1844.5 09:29:38 BATE 592091195523985000
--------------- -------------------- -------- -------------------
45 1844.5 09:29:38 BATE 592091195523985000
--------------- -------------------- -------- -------------------
175 1845.5 09:32:03 AQXE 592091195524057000
--------------- -------------------- -------- -------------------
20 1847 09:33:44 XLON 592091195524117000
--------------- -------------------- -------- -------------------
16 1847 09:33:44 CHIX 592091195524117000
--------------- -------------------- -------- -------------------
300 1847 09:33:44 XLON 592091195524117000
--------------- -------------------- -------- -------------------
280 1847 09:33:44 CHIX 592091195524117000
--------------- -------------------- -------- -------------------
148 1847 09:33:44 BATE 606164945962688000
--------------- -------------------- -------- -------------------
20 1847 09:33:44 XLON 592091195524117000
--------------- -------------------- -------- -------------------
134 1847 09:33:44 TRQX 606164945962688000
--------------- -------------------- -------- -------------------
14 1847 09:33:44 TRQX 606164945962688000
--------------- -------------------- -------- -------------------
52 1847 09:33:44 XLON 592091195524117000
--------------- -------------------- -------- -------------------
326 1846 09:37:15 CHIX 606164945962814000
--------------- -------------------- -------- -------------------
93 1844 09:39:54 BATE 592091195524337000
--------------- -------------------- -------- -------------------
79 1844 09:39:57 BATE 592091195524338000
--------------- -------------------- -------- -------------------
160 1843 09:49:54 CHIX 606164945963203000
--------------- -------------------- -------- -------------------
73 1843 09:49:54 CHIX 606164945963203000
--------------- -------------------- -------- -------------------
87 1843 09:49:54 CHIX 606164945963203000
--------------- -------------------- -------- -------------------
167 1843 09:49:54 BATE 606164945963203000
--------------- -------------------- -------- -------------------
160 1843 09:49:54 TRQX 606164945963203000
--------------- -------------------- -------- -------------------
160 1842.5 09:50:20 CHIX 606164945963218000
--------------- -------------------- -------- -------------------
168 1842 09:54:10 TRQX 606164945963358000
--------------- -------------------- -------- -------------------
156 1841 09:59:41 AQXE 592091195525023000
--------------- -------------------- -------- -------------------
157 1841 10:06:44 XLON 592091195525273000
--------------- -------------------- -------- -------------------
20 1841 10:08:12 XLON 606164945963857000
--------------- -------------------- -------- -------------------
144 1841 10:08:12 XLON 606164945963857000
--------------- -------------------- -------- -------------------
58 1841 10:10:17 XLON 606164945963936000
--------------- -------------------- -------- -------------------
109 1841 10:10:17 XLON 606164945963936000
--------------- -------------------- -------- -------------------
43 1841 10:12:19 XLON 606164945964014000
--------------- -------------------- -------- -------------------
125 1841 10:12:19 XLON 606164945964014000
--------------- -------------------- -------- -------------------
116 1840 10:12:43 AQXE 592091195525512000
--------------- -------------------- -------- -------------------
3 1841 10:15:59 XLON 592091195525652000
--------------- -------------------- -------- -------------------
151 1841 10:15:59 XLON 592091195525652000
--------------- -------------------- -------- -------------------
159 1841.5 10:16:56 XLON 606164945964193000
--------------- -------------------- -------- -------------------
14 1841.5 10:16:56 XLON 606164945964193000
--------------- -------------------- -------- -------------------
151 1841 10:19:22 AQXE 592091195525776000
--------------- -------------------- -------- -------------------
148 1840.5 10:20:49 XLON 592091195525833000
--------------- -------------------- -------- -------------------
159 1840.5 10:20:49 XLON 606164945964333000
--------------- -------------------- -------- -------------------
154 1840.5 10:20:49 CHIX 606164945964333000
--------------- -------------------- -------- -------------------
17 1840.5 10:20:49 XLON 606164945964333000
--------------- -------------------- -------- -------------------
22 1840.5 10:20:49 CHIX 606164945964333000
--------------- -------------------- -------- -------------------
129 1840.5 10:20:49 CHIX 606164945964333000
--------------- -------------------- -------- -------------------
151 1840.5 10:21:10 XLON 606164945964349000
--------------- -------------------- -------- -------------------
54 1840 10:24:05 AQXE 592091195525973000
--------------- -------------------- -------- -------------------
158 1840 10:27:38 BATE 606164945964591000
--------------- -------------------- -------- -------------------
90 1839 10:29:02 BATE 592091195526160000
--------------- -------------------- -------- -------------------
24 1839 10:29:02 BATE 592091195526160000
--------------- -------------------- -------- -------------------
184 1839 10:29:02 CHIX 606164945964643000
--------------- -------------------- -------- -------------------
107 1839.5 10:29:03 AQXE 606164945964643000
--------------- -------------------- -------- -------------------
26 1839 10:29:03 BATE 592091195526160000
--------------- -------------------- -------- -------------------
11 1839 10:29:03 BATE 592091195526160000
--------------- -------------------- -------- -------------------
64 1839.5 10:29:03 AQXE 606164945964643000
--------------- -------------------- -------- -------------------
193 1839 10:29:03 CHIX 606164945964643000
--------------- -------------------- -------- -------------------
151 1839 10:29:03 TRQX 606164945964643000
--------------- -------------------- -------- -------------------
151 1839 10:29:03 AQXE 592091195526160000
--------------- -------------------- -------- -------------------
215 1841 10:39:23 AQXE 606164945964997000
--------------- -------------------- -------- -------------------
116 1841 10:39:23 BATE 592091195526533000
--------------- -------------------- -------- -------------------
141 1840 10:44:06 CHIX 592091195526690000
--------------- -------------------- -------- -------------------
34 1840 10:44:06 CHIX 592091195526690000
--------------- -------------------- -------- -------------------
150 1842 10:47:47 AQXE 606164945965276000
--------------- -------------------- -------- -------------------
148 1842 10:49:43 XLON 606164945965344000
--------------- -------------------- -------- -------------------
148 1842 10:50:35 CHIX 592091195526928000
--------------- -------------------- -------- -------------------
135 1842 10:52:55 AQXE 592091195527018000
--------------- -------------------- -------- -------------------
5 1842 10:52:55 CHIX 606164945965460000
--------------- -------------------- -------- -------------------
49 1843 10:54:08 XLON 592091195527062000
--------------- -------------------- -------- -------------------
148 1843 10:54:08 AQXE 606164945965502000
--------------- -------------------- -------- -------------------
296 1843 10:56:55 AQXE 592091195527171000
--------------- -------------------- -------- -------------------
50 1843 10:56:55 XLON 606164945965607000
--------------- -------------------- -------- -------------------
148 1842 10:58:04 TRQX 592091195527214000
--------------- -------------------- -------- -------------------
150 1842 10:58:04 CHIX 592091195527214000
--------------- -------------------- -------- -------------------
148 1842 10:58:04 XLON 592091195527214000
--------------- -------------------- -------- -------------------
151 1842 10:58:04 XLON 592091195527214000
--------------- -------------------- -------- -------------------
197 1842 10:58:04 BATE 606164945965648000
--------------- -------------------- -------- -------------------
148 1844.5 11:07:45 XLON 592091195527602000
--------------- -------------------- -------- -------------------
148 1844.5 11:07:45 CHIX 592091195527602000
--------------- -------------------- -------- -------------------
176 1844.5 11:07:45 TRQX 606164945966020000
--------------- -------------------- -------- -------------------
154 1844.5 11:07:45 BATE 592091195527602000
--------------- -------------------- -------- -------------------
148 1844.5 11:07:45 BATE 606164945966020000
--------------- -------------------- -------- -------------------
148 1844 11:13:18 BATE 606164945966230000
--------------- -------------------- -------- -------------------
1 1844 11:13:18 BATE 606164945966230000
--------------- -------------------- -------- -------------------
148 1843.5 11:13:18 BATE 606164945966230000
--------------- -------------------- -------- -------------------
168 1843.5 11:13:18 BATE 606164945966230000
--------------- -------------------- -------- -------------------
116 1843.5 11:13:18 TRQX 592091195527821000
--------------- -------------------- -------- -------------------
69 1843.5 11:13:18 TRQX 592091195527821000
--------------- -------------------- -------- -------------------
6 1843.5 11:13:18 BATE 606164945966230000
--------------- -------------------- -------- -------------------
162 1842.5 11:24:51 BATE 606164945966679000
--------------- -------------------- -------- -------------------
157 1844.5 11:31:58 CHIX 592091195528550000
--------------- -------------------- -------- -------------------
152 1845 11:35:07 XLON 592091195528651000
--------------- -------------------- -------- -------------------
2 1845 11:35:30 XLON 606164945967041000
--------------- -------------------- -------- -------------------
148 1845 11:35:30 AQXE 592091195528662000
--------------- -------------------- -------- -------------------
26 1845 11:35:30 AQXE 592091195528662000
--------------- -------------------- -------- -------------------
76 1844 11:37:57 CHIX 606164945967125000
--------------- -------------------- -------- -------------------
480 1844 11:38:38 CHIX 606164945967149000
--------------- -------------------- -------- -------------------
152 1844 11:38:38 XLON 606164945967149000
--------------- -------------------- -------- -------------------
96 1844 11:38:38 TRQX 606164945967149000
--------------- -------------------- -------- -------------------
30 1844 11:38:38 XLON 592091195528776000
--------------- -------------------- -------- -------------------
162 1843.5 11:38:39 BATE 592091195528776000
--------------- -------------------- -------- -------------------
171 1846.5 11:49:16 CHIX 592091195529175000
--------------- -------------------- -------- -------------------
390 1846.5 11:49:16 XLON 592091195529175000
--------------- -------------------- -------- -------------------
148 1846.5 11:49:16 CHIX 592091195529175000
--------------- -------------------- -------- -------------------
148 1846.5 11:49:16 BATE 606164945967533000
--------------- -------------------- -------- -------------------
170 1844 12:03:06 CHIX 592091195529805000
--------------- -------------------- -------- -------------------
156 1844 12:03:06 XLON 592091195529805000
--------------- -------------------- -------- -------------------
14 1844 12:03:06 XLON 592091195529805000
--------------- -------------------- -------- -------------------
282 1844 12:03:06 XLON 606164945968141000
--------------- -------------------- -------- -------------------
170 1844 12:03:06 CHIX 606164945968141000
--------------- -------------------- -------- -------------------
170 1843.5 12:03:06 CHIX 592091195529806000
--------------- -------------------- -------- -------------------
291 1842 12:12:38 BATE 592091195530208000
--------------- -------------------- -------- -------------------
172 1842 12:12:38 CHIX 592091195530208000
--------------- -------------------- -------- -------------------
172 1841.5 12:12:38 BATE 592091195530208000
--------------- -------------------- -------- -------------------
148 1844.5 12:25:27 XLON 606164945968980000
--------------- -------------------- -------- -------------------
1 1844.5 12:25:27 BATE 592091195530682000
--------------- -------------------- -------- -------------------
5 1844.5 12:25:27 BATE 592091195530682000
--------------- -------------------- -------- -------------------
20 1844.5 12:25:27 CHIX 606164945968980000
--------------- -------------------- -------- -------------------
180 1844.5 12:29:46 XLON 592091195530839000
--------------- -------------------- -------- -------------------
15 1844.5 12:29:46 XLON 592091195530839000
--------------- -------------------- -------- -------------------
35 1844.5 12:29:46 XLON 606164945969131000
--------------- -------------------- -------- -------------------
15 1844.5 12:29:46 XLON 606164945969131000
--------------- -------------------- -------- -------------------
100 1844.5 12:29:46 XLON 606164945969131000
--------------- -------------------- -------- -------------------
91 1845 12:33:48 XLON 592091195530983000
--------------- -------------------- -------- -------------------
65 1845 12:33:48 XLON 592091195530983000
--------------- -------------------- -------- -------------------
3 1845.5 12:35:36 TRQX 606164945969349000
--------------- -------------------- -------- -------------------
88 1845.5 12:35:36 CHIX 606164945969349000
--------------- -------------------- -------- -------------------
117 1845.5 12:35:36 BATE 592091195531064000
--------------- -------------------- -------- -------------------
184 1846 12:37:20 CHIX 592091195531139000
--------------- -------------------- -------- -------------------
148 1846 12:37:20 XLON 592091195531139000
--------------- -------------------- -------- -------------------
148 1846 12:37:20 TRQX 606164945969421000
--------------- -------------------- -------- -------------------
148 1846 12:37:20 BATE 606164945969421000
--------------- -------------------- -------- -------------------
169 1845.5 12:37:20 BATE 606164945969421000
--------------- -------------------- -------- -------------------
187 1846 12:37:20 CHIX 606164945969421000
--------------- -------------------- -------- -------------------
170 1844.5 12:43:22 CHIX 606164945969644000
--------------- -------------------- -------- -------------------
165 1844 12:43:22 BATE 592091195531372000
--------------- -------------------- -------- -------------------
96 1844 12:43:22 TRQX 606164945969644000
--------------- -------------------- -------- -------------------
69 1844 12:43:24 TRQX 606164945969646000
--------------- -------------------- -------- -------------------
21 1842.5 12:52:46 BATE 592091195531687000
--------------- -------------------- -------- -------------------
38 1842.5 12:52:46 BATE 592091195531687000
--------------- -------------------- -------- -------------------
59 1842.5 12:52:46 BATE 592091195531687000
--------------- -------------------- -------- -------------------
47 1842.5 12:52:48 BATE 592091195531687000
--------------- -------------------- -------- -------------------
165 1842 12:54:02 CHIX 592091195531733000
--------------- -------------------- -------- -------------------
143 1842 12:54:02 CHIX 606164945969990000
--------------- -------------------- -------- -------------------
23 1842 12:54:02 CHIX 606164945969990000
--------------- -------------------- -------- -------------------
118 1842 12:54:02 AQXE 606164945969990000
--------------- -------------------- -------- -------------------
47 1842 12:54:05 AQXE 606164945969992000
--------------- -------------------- -------- -------------------
21 1841.5 12:54:05 BATE 592091195531735000
--------------- -------------------- -------- -------------------
17 1841.5 12:54:05 BATE 592091195531735000
--------------- -------------------- -------- -------------------
13 1841.5 12:54:05 BATE 592091195531735000
--------------- -------------------- -------- -------------------
9 1841.5 12:54:05 BATE 592091195531735000
--------------- -------------------- -------- -------------------
96 1841.5 13:02:25 BATE 592091195532026000
--------------- -------------------- -------- -------------------
201 1842 13:07:17 XLON 592091195532185000
--------------- -------------------- -------- -------------------
162 1842 13:07:17 BATE 606164945970424000
--------------- -------------------- -------- -------------------
162 1842 13:07:17 XLON 606164945970424000
--------------- -------------------- -------- -------------------
210 1844.5 13:14:27 AQXE 606164945970631000
--------------- -------------------- -------- -------------------
77 1844.5 13:17:03 CHIX 606164945970717000
--------------- -------------------- -------- -------------------
98 1844.5 13:17:03 CHIX 606164945970717000
--------------- -------------------- -------- -------------------
150 1845 13:18:57 XLON 606164945970775000
--------------- -------------------- -------- -------------------
160 1845 13:20:55 XLON 592091195532613000
--------------- -------------------- -------- -------------------
168 1844 13:24:09 AQXE 606164945970925000
--------------- -------------------- -------- -------------------
83 1843.5 13:25:40 BATE 606164945970981000
--------------- -------------------- -------- -------------------
173 1844 13:26:10 XLON 606164945970999000
--------------- -------------------- -------- -------------------
65 1843.5 13:26:10 BATE 606164945970999000
--------------- -------------------- -------- -------------------
564 1843.5 13:26:10 XLON 592091195532788000
--------------- -------------------- -------- -------------------
163 1843.5 13:26:10 XLON 592091195532788000
--------------- -------------------- -------- -------------------
67 1843 13:28:00 BATE 606164945971057000
--------------- -------------------- -------- -------------------
85 1844.5 13:32:44 XLON 592091195533014000
--------------- -------------------- -------- -------------------
50 1844.5 13:32:44 XLON 592091195533014000
--------------- -------------------- -------- -------------------
17 1844.5 13:32:44 XLON 592091195533014000
--------------- -------------------- -------- -------------------
152 1843.5 13:33:22 TRQX 592091195533040000
--------------- -------------------- -------- -------------------
152 1843.5 13:33:22 XLON 606164945971240000
--------------- -------------------- -------- -------------------
106 1843 13:33:22 BATE 606164945971240000
--------------- -------------------- -------- -------------------
152 1842.5 13:33:23 CHIX 606164945971241000
--------------- -------------------- -------- -------------------
159 1842.5 13:36:45 XLON 592091195533188000
--------------- -------------------- -------- -------------------
68 1843.5 13:38:46 XLON 606164945971461000
--------------- -------------------- -------- -------------------
92 1843.5 13:38:46 XLON 606164945971461000
--------------- -------------------- -------- -------------------
88 1844 13:39:43 CHIX 592091195533316000
--------------- -------------------- -------- -------------------
9 1844 13:39:43 CHIX 592091195533316000
--------------- -------------------- -------- -------------------
149 1844 13:39:43 CHIX 592091195533316000
--------------- -------------------- -------- -------------------
36 1844 13:39:43 XLON 606164945971503000
--------------- -------------------- -------- -------------------
172 1842.5 13:41:35 XLON 592091195533396000
--------------- -------------------- -------- -------------------
160 1842.5 13:41:35 BATE 592091195533396000
--------------- -------------------- -------- -------------------
177 1842.5 13:45:54 XLON 606164945971748000
--------------- -------------------- -------- -------------------
150 1842.5 13:47:34 CHIX 606164945971812000
--------------- -------------------- -------- -------------------
177 1842.5 13:47:34 BATE 606164945971812000
--------------- -------------------- -------- -------------------
159 1842.5 13:47:34 AQXE 606164945971812000
--------------- -------------------- -------- -------------------
152 1842 13:47:34 CHIX 592091195533639000
--------------- -------------------- -------- -------------------
152 1842 13:47:36 BATE 606164945971814000
--------------- -------------------- -------- -------------------
121 1842 13:47:36 BATE 606164945971814000
--------------- -------------------- -------- -------------------
38 1842 13:47:41 BATE 606164945971817000
--------------- -------------------- -------- -------------------
168 1841 13:49:35 XLON 606164945971899000
--------------- -------------------- -------- -------------------
152 1840.5 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
161 1839.5 13:58:06 XLON 606164945972269000
--------------- -------------------- -------- -------------------
178 1839.5 14:01:22 BATE 592091195534250000
--------------- -------------------- -------- -------------------
183 1839.5 14:01:22 BATE 592091195534250000
--------------- -------------------- -------- -------------------
152 1839 14:02:07 XLON 592091195534282000
--------------- -------------------- -------- -------------------
26 1839 14:02:07 XLON 592091195534282000
--------------- -------------------- -------- -------------------
161 1839 14:04:52 AQXE 592091195534400000
--------------- -------------------- -------- -------------------
170 1839 14:04:52 BATE 592091195534400000
--------------- -------------------- -------- -------------------
161 1839 14:04:52 CHIX 592091195534400000
--------------- -------------------- -------- -------------------
160 1839 14:04:52 BATE 606164945972541000
--------------- -------------------- -------- -------------------
160 1839 14:04:52 CHIX 606164945972541000
--------------- -------------------- -------- -------------------
173 1840.5 14:13:07 XLON 592091195534729000
--------------- -------------------- -------- -------------------
3 1839 14:15:25 CHIX 592091195534815000
--------------- -------------------- -------- -------------------
87 1840.5 14:16:13 XLON 606164945972970000
--------------- -------------------- -------- -------------------
68 1840.5 14:16:13 XLON 606164945972970000
--------------- -------------------- -------- -------------------
148 1840.5 14:16:13 AQXE 592091195534847000
--------------- -------------------- -------- -------------------
1 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
17 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
8 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
6 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
1 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
142 1840 14:20:09 CHIX 592091195535014000
--------------- -------------------- -------- -------------------
21 1840 14:22:03 XLON 592091195535106000
--------------- -------------------- -------- -------------------
148 1840 14:22:03 AQXE 606164945973220000
--------------- -------------------- -------- -------------------
15 1839 14:23:03 AQXE 592091195535150000
--------------- -------------------- -------- -------------------
269 1839 14:23:03 CHIX 592091195535150000
--------------- -------------------- -------- -------------------
34 1839 14:23:52 CHIX 592091195535185000
--------------- -------------------- -------- -------------------
173 1839 14:23:52 CHIX 592091195535185000
--------------- -------------------- -------- -------------------
5 1840 14:26:38 AQXE 592091195535305000
--------------- -------------------- -------- -------------------
52 1840 14:26:38 XLON 606164945973411000
--------------- -------------------- -------- -------------------
115 1840 14:26:38 XLON 606164945973411000
--------------- -------------------- -------- -------------------
148 1840 14:28:42 XLON 606164945973496000
--------------- -------------------- -------- -------------------
5 1840 14:28:42 AQXE 592091195535394000
--------------- -------------------- -------- -------------------
35 1839 14:28:53 AQXE 592091195535401000
--------------- -------------------- -------- -------------------
193 1839 14:28:56 CHIX 592091195535403000
--------------- -------------------- -------- -------------------
148 1839 14:28:56 TRQX 606164945973505000
--------------- -------------------- -------- -------------------
155 1839 14:28:56 TRQX 606164945973505000
--------------- -------------------- -------- -------------------
125 1839 14:28:58 AQXE 592091195535405000
--------------- -------------------- -------- -------------------
148 1839 14:28:58 AQXE 606164945973506000
--------------- -------------------- -------- -------------------
153 1838.5 14:28:58 BATE 606164945973506000
--------------- -------------------- -------- -------------------
168 1837 14:30:02 CHIX 606164945973559000
--------------- -------------------- -------- -------------------
171 1833.5 14:31:29 CHIX 606164945973656000
--------------- -------------------- -------- -------------------
5 1832.5 14:32:44 CHIX 592091195535634000
--------------- -------------------- -------- -------------------
160 1832.5 14:32:44 CHIX 592091195535634000
--------------- -------------------- -------- -------------------
151 1832 14:32:51 CHIX 592091195535641000
--------------- -------------------- -------- -------------------
158 1832.5 14:37:30 AQXE 606164945973978000
--------------- -------------------- -------- -------------------
158 1834 14:38:37 XLON 592091195535965000
--------------- -------------------- -------- -------------------
168 1833 14:38:58 BATE 592091195535987000
--------------- -------------------- -------- -------------------
103 1834 14:41:07 AQXE 606164945974195000
--------------- -------------------- -------- -------------------
99 1834 14:41:07 AQXE 606164945974195000
--------------- -------------------- -------- -------------------
85 1834 14:41:07 AQXE 606164945974195000
--------------- -------------------- -------- -------------------
115 1833.5 14:42:01 XLON 592091195536181000
--------------- -------------------- -------- -------------------
24 1833.5 14:42:01 CHIX 606164945974249000
--------------- -------------------- -------- -------------------
159 1833 14:42:29 CHIX 592091195536206000
--------------- -------------------- -------- -------------------
159 1832.5 14:42:30 AQXE 592091195536207000
--------------- -------------------- -------- -------------------
158 1832.5 14:42:30 TRQX 592091195536207000
--------------- -------------------- -------- -------------------
158 1832.5 14:42:30 BATE 606164945974274000
--------------- -------------------- -------- -------------------
167 1832.5 14:42:30 CHIX 606164945974274000
--------------- -------------------- -------- -------------------
148 1831.5 14:43:16 TRQX 592091195536247000
--------------- -------------------- -------- -------------------
182 1831.5 14:43:16 CHIX 606164945974311000
--------------- -------------------- -------- -------------------
54 1831.5 14:50:02 XLON 592091195536612000
--------------- -------------------- -------- -------------------
1 1831.5 14:50:02 BATE 592091195536612000
--------------- -------------------- -------- -------------------
4 1831.5 14:50:02 BATE 592091195536612000
--------------- -------------------- -------- -------------------
1 1831.5 14:50:02 TRQX 606164945974662000
--------------- -------------------- -------- -------------------
22 1831.5 14:50:02 CHIX 606164945974662000
--------------- -------------------- -------- -------------------
100 1831.5 14:50:02 CHIX 606164945974662000
--------------- -------------------- -------- -------------------
20 1831.5 14:50:02 CHIX 606164945974662000
--------------- -------------------- -------- -------------------
2 1831.5 14:50:02 TRQX 592091195536612000
--------------- -------------------- -------- -------------------
11 1831.5 14:50:02 XLON 606164945974662000
--------------- -------------------- -------- -------------------
210 1832.5 14:51:17 AQXE 606164945974725000
--------------- -------------------- -------- -------------------
100 1833 14:52:42 TRQX 592091195536753000
--------------- -------------------- -------- -------------------
103 1833 14:52:42 TRQX 592091195536753000
--------------- -------------------- -------- -------------------
49 1833 14:52:42 AQXE 606164945974798000
--------------- -------------------- -------- -------------------
166 1832 14:53:34 CHIX 592091195536794000
--------------- -------------------- -------- -------------------
195 1832 14:53:34 XLON 606164945974837000
--------------- -------------------- -------- -------------------
211 1831.5 14:53:45 CHIX 592091195536802000
--------------- -------------------- -------- -------------------
141 1831.5 14:53:45 XLON 606164945974845000
--------------- -------------------- -------- -------------------
151 1831.5 14:53:45 CHIX 606164945974845000
--------------- -------------------- -------- -------------------
7 1831.5 14:53:45 XLON 606164945974845000
--------------- -------------------- -------- -------------------
160 1831 14:54:05 CHIX 606164945974865000
--------------- -------------------- -------- -------------------
126 1834 14:59:06 XLON 606164945975116000
--------------- -------------------- -------- -------------------
25 1834 14:59:06 BATE 592091195537086000
--------------- -------------------- -------- -------------------
148 1833 15:00:00 CHIX 592091195537136000
--------------- -------------------- -------- -------------------
274 1833 15:00:00 XLON 606164945975164000
--------------- -------------------- -------- -------------------
148 1833 15:00:00 TRQX 606164945975164000
--------------- -------------------- -------- -------------------
151 1833 15:00:00 CHIX 606164945975164000
--------------- -------------------- -------- -------------------
51 1832.5 15:00:00 BATE 606164945975164000
--------------- -------------------- -------- -------------------
29 1832.5 15:00:00 BATE 606164945975164000
--------------- -------------------- -------- -------------------
153 1832.5 15:00:00 BATE 606164945975164000
--------------- -------------------- -------- -------------------
135 1832 15:00:21 CHIX 592091195537162000
--------------- -------------------- -------- -------------------
64 1832 15:00:21 CHIX 592091195537162000
--------------- -------------------- -------- -------------------
148 1832 15:00:21 BATE 606164945975189000
--------------- -------------------- -------- -------------------
4 1835.5 15:05:50 TRQX 592091195537444000
--------------- -------------------- -------- -------------------
3 1835.5 15:05:50 CHIX 606164945975458000
--------------- -------------------- -------- -------------------
106 1836 15:05:52 CHIX 606164945975460000
--------------- -------------------- -------- -------------------
170 1836.5 15:06:21 CHIX 592091195537476000
--------------- -------------------- -------- -------------------
16 1836.5 15:07:54 TRQX 592091195537547000
--------------- -------------------- -------- -------------------
33 1836.5 15:07:54 CHIX 592091195537547000
--------------- -------------------- -------- -------------------
100 1836.5 15:07:54 CHIX 592091195537547000
--------------- -------------------- -------- -------------------
97 1836.5 15:07:54 XLON 606164945975557000
--------------- -------------------- -------- -------------------
7 1836.5 15:07:54 XLON 606164945975557000
--------------- -------------------- -------- -------------------
30 1836.5 15:07:54 XLON 606164945975557000
--------------- -------------------- -------- -------------------
79 1836.5 15:07:54 BATE 606164945975557000
--------------- -------------------- -------- -------------------
274 1836 15:09:04 BATE 592091195537603000
--------------- -------------------- -------- -------------------
165 1836 15:09:04 TRQX 606164945975611000
--------------- -------------------- -------- -------------------
148 1836 15:09:04 XLON 606164945975611000
--------------- -------------------- -------- -------------------
90 1836 15:09:04 XLON 606164945975611000
--------------- -------------------- -------- -------------------
87 1836 15:09:04 XLON 606164945975611000
--------------- -------------------- -------- -------------------
104 1836 15:09:04 XLON 606164945975611000
--------------- -------------------- -------- -------------------
148 1836 15:09:04 CHIX 592091195537603000
--------------- -------------------- -------- -------------------
327 1834 15:11:06 CHIX 592091195537695000
--------------- -------------------- -------- -------------------
166 1833.5 15:12:02 BATE 592091195537735000
--------------- -------------------- -------- -------------------
160 1832 15:15:43 TRQX 592091195537935000
--------------- -------------------- -------- -------------------
160 1832 15:15:43 AQXE 606164945975928000
--------------- -------------------- -------- -------------------
175 1832 15:15:43 CHIX 606164945975928000
--------------- -------------------- -------- -------------------
312 1834 15:19:48 BATE 592091195538151000
--------------- -------------------- -------- -------------------
148 1834 15:19:48 CHIX 606164945976134000
--------------- -------------------- -------- -------------------
156 1834 15:19:48 CHIX 606164945976134000
--------------- -------------------- -------- -------------------
159 1834 15:21:07 CHIX 592091195538209000
--------------- -------------------- -------- -------------------
170 1834 15:21:40 XLON 592091195538237000
--------------- -------------------- -------- -------------------
9 1834 15:26:57 XLON 592091195538489000
--------------- -------------------- -------- -------------------
114 1834 15:26:57 BATE 606164945976457000
--------------- -------------------- -------- -------------------
34 1834 15:26:57 BATE 606164945976457000
--------------- -------------------- -------- -------------------
161 1833.5 15:27:52 AQXE 606164945976500000
--------------- -------------------- -------- -------------------
162 1833.5 15:28:42 XLON 592091195538575000
--------------- -------------------- -------- -------------------
157 1833 15:29:02 XLON 592091195538591000
--------------- -------------------- -------- -------------------
93 1833 15:29:02 BATE 606164945976554000
--------------- -------------------- -------- -------------------
63 1833 15:29:02 BATE 606164945976554000
--------------- -------------------- -------- -------------------
54 1833 15:29:02 BATE 606164945976554000
--------------- -------------------- -------- -------------------
157 1833 15:29:02 XLON 592091195538591000
--------------- -------------------- -------- -------------------
103 1833 15:29:02 BATE 606164945976554000
--------------- -------------------- -------- -------------------
158 1833 15:29:02 CHIX 606164945976554000
--------------- -------------------- -------- -------------------
85 1832.5 15:29:02 CHIX 592091195538591000
--------------- -------------------- -------- -------------------
72 1832.5 15:29:02 CHIX 592091195538591000
--------------- -------------------- -------- -------------------
171 1832.5 15:30:30 XLON 606164945976632000
--------------- -------------------- -------- -------------------
169 1832 15:33:10 BATE 592091195538830000
--------------- -------------------- -------- -------------------
163 1832 15:33:10 CHIX 606164945976785000
--------------- -------------------- -------- -------------------
169 1832 15:33:10 BATE 606164945976785000
--------------- -------------------- -------- -------------------
155 1832 15:34:40 XLON 606164945976865000
--------------- -------------------- -------- -------------------
170 1832 15:37:47 AQXE 592091195539094000
--------------- -------------------- -------- -------------------
170 1831.5 15:37:49 CHIX 592091195539095000
--------------- -------------------- -------- -------------------
170 1831.5 15:37:49 BATE 592091195539095000
--------------- -------------------- -------- -------------------
74 1831 15:39:03 CHIX 606164945977118000
--------------- -------------------- -------- -------------------
117 1831 15:39:03 CHIX 606164945977118000
--------------- -------------------- -------- -------------------
148 1831 15:39:03 AQXE 592091195539175000
--------------- -------------------- -------- -------------------
1 1833 15:43:39 CHIX 592091195539458000
--------------- -------------------- -------- -------------------
86 1833 15:43:39 XLON 606164945977390000
--------------- -------------------- -------- -------------------
103 1833 15:43:39 AQXE 606164945977390000
--------------- -------------------- -------- -------------------
296 1834 15:44:50 XLON 592091195539525000
--------------- -------------------- -------- -------------------
38 1834 15:44:50 CHIX 606164945977454000
--------------- -------------------- -------- -------------------
260 1834 15:44:50 CHIX 606164945977454000
--------------- -------------------- -------- -------------------
233 1834.5 15:44:52 AQXE 606164945977456000
--------------- -------------------- -------- -------------------
108 1836 15:46:42 CHIX 606164945977575000
--------------- -------------------- -------- -------------------
66 1836 15:46:42 CHIX 606164945977575000
--------------- -------------------- -------- -------------------
148 1835.5 15:47:20 CHIX 592091195539686000
--------------- -------------------- -------- -------------------
178 1835.5 15:47:20 TRQX 606164945977611000
--------------- -------------------- -------- -------------------
154 1834.5 15:50:16 BATE 592091195539865000
--------------- -------------------- -------- -------------------
82 1834 15:51:03 AQXE 606164945977829000
--------------- -------------------- -------- -------------------
78 1834 15:51:10 CHIX 592091195539922000
--------------- -------------------- -------- -------------------
152 1834 15:51:10 BATE 592091195539922000
--------------- -------------------- -------- -------------------
82 1834 15:51:20 CHIX 592091195539933000
--------------- -------------------- -------- -------------------
14 1834 15:51:20 CHIX 592091195539933000
--------------- -------------------- -------- -------------------
2 1834 15:51:20 BATE 592091195539933000
--------------- -------------------- -------- -------------------
154 1834 15:51:20 XLON 606164945977849000
--------------- -------------------- -------- -------------------
72 1834 15:51:20 AQXE 606164945977849000
--------------- -------------------- -------- -------------------
158 1833.5 15:51:25 CHIX 592091195539940000
--------------- -------------------- -------- -------------------
158 1833.5 15:55:56 AQXE 592091195540245000
--------------- -------------------- -------- -------------------
103 1834 15:57:34 XLON 592091195540348000
--------------- -------------------- -------- -------------------
74 1834 15:57:34 XLON 592091195540348000
--------------- -------------------- -------- -------------------
133 1835 15:58:02 CHIX 606164945978279000
--------------- -------------------- -------- -------------------
73 1835 15:58:02 CHIX 606164945978279000
--------------- -------------------- -------- -------------------
148 1835.5 15:58:54 BATE 592091195540427000
--------------- -------------------- -------- -------------------
151 1835.5 15:58:54 XLON 606164945978328000
--------------- -------------------- -------- -------------------
148 1835.5 15:58:54 XLON 606164945978328000
--------------- -------------------- -------- -------------------
67 1835.5 15:58:54 CHIX 606164945978328000
--------------- -------------------- -------- -------------------
332 1835.5 15:58:54 CHIX 606164945978328000
--------------- -------------------- -------- -------------------
36 1835.5 15:58:54 AQXE 606164945978328000
--------------- -------------------- -------- -------------------
196 1835 15:58:57 XLON 606164945978331000
--------------- -------------------- -------- -------------------
174 1834.5 16:02:34 CHIX 592091195540645000
--------------- -------------------- -------- -------------------
174 1834 16:02:38 CHIX 592091195540649000
--------------- -------------------- -------- -------------------
346 1834 16:02:38 CHIX 606164945978542000
--------------- -------------------- -------- -------------------
171 1832.5 16:04:05 AQXE 592091195540740000
--------------- -------------------- -------- -------------------
152 1832 16:06:31 CHIX 606164945978786000
--------------- -------------------- -------- -------------------
169 1832 16:06:31 CHIX 606164945978786000
--------------- -------------------- -------- -------------------
169 1832 16:06:31 CHIX 606164945978786000
--------------- -------------------- -------- -------------------
169 1831.5 16:06:38 TRQX 606164945978794000
--------------- -------------------- -------- -------------------
150 1833.5 16:11:05 CHIX 606164945979063000
--------------- -------------------- -------- -------------------
108 1833.5 16:11:10 CHIX 606164945979070000
--------------- -------------------- -------- -------------------
100 1833.5 16:11:16 CHIX 606164945979074000
--------------- -------------------- -------- -------------------
99 1833.5 16:11:25 CHIX 606164945979083000
--------------- -------------------- -------- -------------------
97 1833.5 16:11:36 CHIX 606164945979094000
--------------- -------------------- -------- -------------------
39 1833.5 16:11:54 CHIX 606164945979111000
--------------- -------------------- -------- -------------------
82 1833.5 16:12:40 BATE 592091195541281000
--------------- -------------------- -------- -------------------
66 1833.5 16:13:06 BATE 592091195541305000
--------------- -------------------- -------- -------------------
96 1833.5 16:13:06 XLON 606164945979178000
--------------- -------------------- -------- -------------------
85 1833 16:14:48 CHIX 606164945979292000
--------------- -------------------- -------- -------------------
156 1833 16:14:48 CHIX 592091195541423000
--------------- -------------------- -------- -------------------
71 1833 16:14:48 CHIX 606164945979292000
--------------- -------------------- -------- -------------------
149 1832.5 16:14:48 XLON 606164945979292000
--------------- -------------------- -------- -------------------
150 1832.5 16:14:48 XLON 592091195541423000
--------------- -------------------- -------- -------------------
156 1832.5 16:14:48 XLON 606164945979292000
--------------- -------------------- -------- -------------------
149 1832.5 16:14:48 XLON 606164945979292000
--------------- -------------------- -------- -------------------
168 1831.5 16:15:20 CHIX 606164945979333000
--------------- -------------------- -------- -------------------
77 1832 16:18:50 BATE 606164945979578000
--------------- -------------------- -------- -------------------
45 1832 16:19:10 AQXE 606164945979601000
--------------- -------------------- -------- -------------------
73 1832 16:19:10 AQXE 606164945979601000
--------------- -------------------- -------- -------------------
33 1832 16:19:16 AQXE 606164945979606000
--------------- -------------------- -------- -------------------
74 1832 16:19:16 BATE 606164945979606000
--------------- -------------------- -------- -------------------
184 1832.5 16:20:14 XLON 606164945979683000
--------------- -------------------- -------- -------------------
154 1831.5 16:21:08 XLON 606164945979758000
--------------- -------------------- -------- -------------------
100 1832.5 16:21:17 AQXE 606164945979773000
--------------- -------------------- -------- -------------------
72 1832.5 16:21:17 AQXE 606164945979773000
--------------- -------------------- -------- -------------------
103 1832.5 16:21:52 AQXE 592091195541972000
--------------- -------------------- -------- -------------------
63 1832.5 16:21:52 AQXE 592091195541972000
--------------- -------------------- -------- -------------------
26 1832.5 16:22:23 XLON 606164945979874000
--------------- -------------------- -------- -------------------
145 1832.5 16:22:23 XLON 606164945979874000
--------------- -------------------- -------- -------------------
8 1832.5 16:22:56 XLON 592091195542069000
--------------- -------------------- -------- -------------------
149 1832.5 16:22:56 XLON 592091195542069000
--------------- -------------------- -------- -------------------
40 1831.5 16:22:56 CHIX 592091195542070000
--------------- -------------------- -------- -------------------
23 1831.5 16:23:01 BATE 606164945979927000
--------------- -------------------- -------- -------------------
112 1831.5 16:23:07 CHIX 592091195542084000
--------------- -------------------- -------- -------------------
52 1831.5 16:23:07 CHIX 592091195542084000
--------------- -------------------- -------- -------------------
154 1831.5 16:23:12 CHIX 592091195542092000
--------------- -------------------- -------- -------------------
13 1831.5 16:23:20 BATE 592091195542103000
--------------- -------------------- -------- -------------------
125 1831.5 16:23:20 BATE 606164945979954000
--------------- -------------------- -------- -------------------
220 1831.5 16:25:09 CHIX 592091195542233000
--------------- -------------------- -------- -------------------
152 1831.5 16:25:14 BATE 592091195542240000
--------------- -------------------- -------- -------------------
148 1831.5 16:25:14 BATE 592091195542240000
--------------- -------------------- -------- -------------------
165 1831.5 16:25:14 XLON 592091195542240000
--------------- -------------------- -------- -------------------
16 1831.5 16:25:14 BATE 592091195542240000
--------------- -------------------- -------- -------------------
178 1831.5 16:25:14 XLON 592091195542240000
--------------- -------------------- -------- -------------------
91 1831.5 16:25:14 AQXE 606164945980085000
--------------- -------------------- -------- -------------------
57 1831.5 16:25:14 XLON 592091195542240000
--------------- -------------------- -------- -------------------
148 1830.5 16:25:48 TRQX 606164945980119000
--------------- -------------------- -------- -------------------
33 1830.5 16:27:43 BATE 592091195542364000
--------------- -------------------- -------- -------------------
174 1830.5 16:27:43 AQXE 606164945980204000
--------------- -------------------- -------- -------------------
175 1830.5 16:27:43 BATE 606164945980204000
--------------- -------------------- -------- -------------------
196 1830.5 16:27:43 CHIX 592091195542364000
--------------- -------------------- -------- -------------------
142 1830.5 16:27:43 BATE 592091195542364000
--------------- -------------------- -------- -------------------
10356 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
4257 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
4674 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
5136 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
10179 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
36 1840.5 08:00:22 AQXE 592091195520779000
--------------- -------------------- -------- -------------------
290 1838 08:02:06 CHIX 592091195520835000
--------------- -------------------- -------- -------------------
113 1838 08:02:11 CHIX 592091195520840000
--------------- -------------------- -------- -------------------
256 1838.5 08:03:53 CHIX 592091195520910000
--------------- -------------------- -------- -------------------
187 1838 08:03:53 XLON 606164945959612000
--------------- -------------------- -------- -------------------
144 1838 08:03:58 XLON 592091195520913000
--------------- -------------------- -------- -------------------
144 1838 08:03:59 CHIX 606164945959616000
--------------- -------------------- -------- -------------------
84 1838 08:03:59 XLON 592091195520914000
--------------- -------------------- -------- -------------------
4 1838 08:04:05 CHIX 606164945959621000
--------------- -------------------- -------- -------------------
136 1838.5 08:05:37 CHIX 592091195520977000
--------------- -------------------- -------- -------------------
69 1838.5 08:05:37 CHIX 592091195520977000
--------------- -------------------- -------- -------------------
148 1838.5 08:05:37 BATE 606164945959677000
--------------- -------------------- -------- -------------------
154 1838.5 08:05:37 XLON 592091195520977000
--------------- -------------------- -------- -------------------
222 1836.5 08:07:11 CHIX 592091195521034000
--------------- -------------------- -------- -------------------
83 1836.5 08:07:43 XLON 592091195521051000
--------------- -------------------- -------- -------------------
169 1839 08:08:35 XLON 592091195521082000
--------------- -------------------- -------- -------------------
229 1838.5 08:10:29 XLON 592091195521143000
--------------- -------------------- -------- -------------------
148 1838.5 08:10:29 CHIX 606164945959836000
--------------- -------------------- -------- -------------------
166 1838 08:10:29 XLON 606164945959836000
--------------- -------------------- -------- -------------------
166 1838.5 08:10:29 AQXE 592091195521143000
--------------- -------------------- -------- -------------------
150 1837 08:13:13 BATE 592091195521225000
--------------- -------------------- -------- -------------------
231 1840.5 08:16:32 CHIX 592091195521312000
--------------- -------------------- -------- -------------------
148 1840 08:16:32 XLON 592091195521312000
--------------- -------------------- -------- -------------------
296 1840 08:16:32 CHIX 592091195521312000
--------------- -------------------- -------- -------------------
166 1840 08:16:32 BATE 606164945959998000
--------------- -------------------- -------- -------------------
149 1841 08:30:01 CHIX 606164945960367000
--------------- -------------------- -------- -------------------
1 1840.5 08:34:31 BATE 592091195521844000
--------------- -------------------- -------- -------------------
148 1841 08:35:03 CHIX 606164945960525000
--------------- -------------------- -------- -------------------
40 1840.5 08:35:06 BATE 592091195521863000
--------------- -------------------- -------- -------------------
179 1840.5 08:38:55 BATE 592091195521986000
--------------- -------------------- -------- -------------------
165 1840.5 08:38:55 XLON 606164945960643000
--------------- -------------------- -------- -------------------
148 1840.5 08:38:55 CHIX 606164945960643000
--------------- -------------------- -------- -------------------
149 1840 08:39:08 AQXE 592091195521993000
--------------- -------------------- -------- -------------------
175 1840 08:39:09 CHIX 592091195521994000
--------------- -------------------- -------- -------------------
203 1840 09:12:03 CHIX 592091195523307000
--------------- -------------------- -------- -------------------
281 1840 09:14:01 CHIX 606164945961999000
--------------- -------------------- -------- -------------------
200 1840.5 09:14:13 XLON 592091195523408000
--------------- -------------------- -------- -------------------
52 1840.5 09:14:13 XLON 606164945962007000
--------------- -------------------- -------- -------------------
145 1840.5 09:14:13 XLON 606164945962007000
--------------- -------------------- -------- -------------------
198 1840 09:14:27 CHIX 592091195523416000
--------------- -------------------- -------- -------------------
43 1840.5 09:14:30 XLON 592091195523417000
--------------- -------------------- -------- -------------------
49 1840.5 09:14:30 XLON 592091195523417000
--------------- -------------------- -------- -------------------
216 1840.5 09:14:30 AQXE 606164945962015000
--------------- -------------------- -------- -------------------
9 1840.5 09:14:31 XLON 592091195523418000
--------------- -------------------- -------- -------------------
163 1840.5 09:14:31 XLON 592091195523418000
--------------- -------------------- -------- -------------------
87 1839.5 09:15:04 XLON 606164945962033000
--------------- -------------------- -------- -------------------
103 1841 09:17:10 XLON 606164945962114000
--------------- -------------------- -------- -------------------
65 1841 09:17:10 XLON 606164945962114000
--------------- -------------------- -------- -------------------
208 1840.5 09:17:33 AQXE 606164945962128000
--------------- -------------------- -------- -------------------
169 1840 09:17:33 CHIX 592091195523535000
--------------- -------------------- -------- -------------------
179 1840.5 09:19:39 XLON 606164945962211000
--------------- -------------------- -------- -------------------
61 1840.5 09:19:39 XLON 606164945962211000
--------------- -------------------- -------- -------------------
204 1840.5 09:19:52 XLON 592091195523630000
--------------- -------------------- -------- -------------------
178 1840.5 09:20:29 CHIX 592091195523654000
--------------- -------------------- -------- -------------------
29 1841 09:21:52 AQXE 592091195523712000
--------------- -------------------- -------- -------------------
92 1841 09:21:52 XLON 606164945962298000
--------------- -------------------- -------- -------------------
56 1841 09:21:52 XLON 606164945962298000
--------------- -------------------- -------- -------------------
163 1840.5 09:22:11 CHIX 606164945962310000
--------------- -------------------- -------- -------------------
12 1841 09:22:29 XLON 606164945962323000
--------------- -------------------- -------- -------------------
136 1841 09:22:29 XLON 606164945962323000
--------------- -------------------- -------- -------------------
1 1841 09:22:29 AQXE 592091195523737000
--------------- -------------------- -------- -------------------
148 1841 09:59:41 AQXE 592091195525023000
--------------- -------------------- -------- -------------------
148 1841 09:59:41 XLON 592091195525023000
--------------- -------------------- -------- -------------------
248 1841 09:59:41 BATE 592091195525023000
--------------- -------------------- -------- -------------------
145 1841 09:59:41 TRQX 592091195525023000
--------------- -------------------- -------- -------------------
21 1841 09:59:41 TRQX 592091195525023000
--------------- -------------------- -------- -------------------
206 1841 09:59:41 CHIX 592091195525023000
--------------- -------------------- -------- -------------------
148 1841 09:59:41 TRQX 592091195525023000
--------------- -------------------- -------- -------------------
135 1841 09:59:41 CHIX 606164945963560000
--------------- -------------------- -------- -------------------
183 1841 09:59:41 BATE 606164945963560000
--------------- -------------------- -------- -------------------
203 1841 09:59:41 CHIX 606164945963560000
--------------- -------------------- -------- -------------------
219 1841 09:59:41 CHIX 606164945963560000
--------------- -------------------- -------- -------------------
184 1841 09:59:47 CHIX 606164945963562000
--------------- -------------------- -------- -------------------
168 1841 10:12:35 XLON 606164945964022000
--------------- -------------------- -------- -------------------
62 1840.5 10:15:28 BATE 592091195525629000
--------------- -------------------- -------- -------------------
4 1840.5 10:15:28 XLON 606164945964140000
--------------- -------------------- -------- -------------------
48 1840.5 10:15:28 BATE 592091195525629000
--------------- -------------------- -------- -------------------
50 1840.5 10:15:28 XLON 606164945964140000
--------------- -------------------- -------- -------------------
1 1841 10:18:23 XLON 606164945964245000
--------------- -------------------- -------- -------------------
58 1841 10:18:23 XLON 606164945964245000
--------------- -------------------- -------- -------------------
112 1841 10:18:23 XLON 606164945964245000
--------------- -------------------- -------- -------------------
192 1840.5 10:20:49 AQXE 592091195525833000
--------------- -------------------- -------- -------------------
91 1841 10:23:39 XLON 606164945964449000
--------------- -------------------- -------- -------------------
68 1841 10:23:39 XLON 606164945964449000
--------------- -------------------- -------- -------------------
126 1840.5 10:26:10 TRQX 592091195526053000
--------------- -------------------- -------- -------------------
140 1840 10:27:38 CHIX 592091195526105000
--------------- -------------------- -------- -------------------
168 1840 10:27:38 BATE 592091195526105000
--------------- -------------------- -------- -------------------
168 1840 10:27:38 CHIX 606164945964591000
--------------- -------------------- -------- -------------------
19 1840 10:27:52 CHIX 592091195526115000
--------------- -------------------- -------- -------------------
165 1839.5 10:29:02 CHIX 592091195526160000
--------------- -------------------- -------- -------------------
112 1839.5 10:29:02 BATE 606164945964643000
--------------- -------------------- -------- -------------------
39 1839.5 10:29:02 BATE 606164945964643000
--------------- -------------------- -------- -------------------
153 1839.5 10:29:02 CHIX 606164945964643000
--------------- -------------------- -------- -------------------
13 1839 10:29:03 BATE 592091195526160000
--------------- -------------------- -------- -------------------
163 1839 10:29:03 BATE 592091195526160000
--------------- -------------------- -------- -------------------
191 1839 10:29:03 AQXE 592091195526160000
--------------- -------------------- -------- -------------------
255 1839 10:29:03 CHIX 606164945964644000
--------------- -------------------- -------- -------------------
20 1839 10:29:03 CHIX 606164945964644000
--------------- -------------------- -------- -------------------
214 1838.5 10:31:45 CHIX 592091195526269000
--------------- -------------------- -------- -------------------
165 1841 10:39:41 XLON 592091195526543000
--------------- -------------------- -------- -------------------
3 1841 10:39:41 AQXE 606164945965007000
--------------- -------------------- -------- -------------------
148 1840 10:44:06 BATE 592091195526690000
--------------- -------------------- -------- -------------------
31 1840 10:44:06 BATE 592091195526690000
--------------- -------------------- -------- -------------------
83 1841 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
83 1841 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
10 1841 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
165 1841 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
478 1841 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
296 1841 13:49:35 TRQX 592091195533728000
--------------- -------------------- -------- -------------------
148 1841 13:49:35 BATE 592091195533728000
--------------- -------------------- -------- -------------------
176 1841 13:49:35 TRQX 592091195533728000
--------------- -------------------- -------- -------------------
190 1841 13:49:35 BATE 592091195533728000
--------------- -------------------- -------- -------------------
293 1841 13:49:35 CHIX 592091195533728000
--------------- -------------------- -------- -------------------
216 1841 13:49:35 TRQX 592091195533728000
--------------- -------------------- -------- -------------------
158 1841 13:49:35 CHIX 592091195533728000
--------------- -------------------- -------- -------------------
278 1841 13:49:35 CHIX 592091195533728000
--------------- -------------------- -------- -------------------
176 1841 13:49:35 AQXE 592091195533728000
--------------- -------------------- -------- -------------------
64 1841 13:49:35 AQXE 592091195533728000
--------------- -------------------- -------- -------------------
176 1841 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
204 1841 13:49:35 TRQX 606164945971899000
--------------- -------------------- -------- -------------------
189 1841 13:49:35 CHIX 606164945971899000
--------------- -------------------- -------- -------------------
86 1841 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
62 1841 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
176 1841 13:49:35 CHIX 606164945971899000
--------------- -------------------- -------- -------------------
84 1841 13:49:35 AQXE 606164945971899000
--------------- -------------------- -------- -------------------
148 1841 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
721 1841 13:49:35 AQXE 606164945971899000
--------------- -------------------- -------- -------------------
296 1841 13:49:35 BATE 606164945971899000
--------------- -------------------- -------- -------------------
229 1841 13:49:35 CHIX 606164945971899000
--------------- -------------------- -------- -------------------
42 1841 13:49:35 CHIX 606164945971899000
--------------- -------------------- -------- -------------------
661 1841 13:49:35 CHIX 606164945971899000
--------------- -------------------- -------- -------------------
105 1840.5 13:49:35 TRQX 606164945971899000
--------------- -------------------- -------- -------------------
92 1840.5 13:49:35 TRQX 606164945971899000
--------------- -------------------- -------- -------------------
97 1840.5 13:49:35 TRQX 606164945971899000
--------------- -------------------- -------- -------------------
300 1840.5 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
232 1840.5 13:49:35 XLON 592091195533728000
--------------- -------------------- -------- -------------------
13 1840.5 13:49:35 CHIX 592091195533728000
--------------- -------------------- -------- -------------------
176 1839.5 13:54:52 AQXE 592091195533972000
--------------- -------------------- -------- -------------------
506 1839.5 13:58:06 XLON 592091195534115000
--------------- -------------------- -------- -------------------
148 1839.5 13:58:06 TRQX 606164945972269000
--------------- -------------------- -------- -------------------
148 1839.5 13:58:06 BATE 606164945972269000
--------------- -------------------- -------- -------------------
216 1840 13:58:10 AQXE 592091195534118000
--------------- -------------------- -------- -------------------
180 1839 14:04:52 TRQX 592091195534400000
--------------- -------------------- -------- -------------------
121 1839 14:04:52 BATE 592091195534400000
--------------- -------------------- -------- -------------------
46 1839 14:04:52 BATE 592091195534400000
--------------- -------------------- -------- -------------------
153 1839 14:04:52 CHIX 592091195534400000
--------------- -------------------- -------- -------------------
213 1839 14:04:52 CHIX 606164945972541000
--------------- -------------------- -------- -------------------
74 1839 14:04:55 AQXE 592091195534402000
--------------- -------------------- -------- -------------------
148 1839 14:04:55 XLON 606164945972543000
--------------- -------------------- -------- -------------------
78 1838.5 14:04:55 CHIX 606164945972544000
--------------- -------------------- -------- -------------------
76 1838.5 14:04:55 CHIX 606164945972544000
--------------- -------------------- -------- -------------------
19 1840 14:15:31 BATE 592091195534818000
--------------- -------------------- -------- -------------------
124 1840 14:15:31 CHIX 606164945972943000
--------------- -------------------- -------- -------------------
234 1840 14:19:12 XLON 606164945973093000
--------------- -------------------- -------- -------------------
102 1840 14:19:12 XLON 606164945973093000
--------------- -------------------- -------- -------------------
157 1840.5 14:21:25 AQXE 592091195535074000
--------------- -------------------- -------- -------------------
197 1839 14:23:03 AQXE 592091195535150000
--------------- -------------------- -------- -------------------
296 1839 14:23:03 BATE 592091195535150000
--------------- -------------------- -------- -------------------
170 1839 14:23:52 XLON 592091195535185000
--------------- -------------------- -------- -------------------
130 1839 14:23:52 CHIX 606164945973296000
--------------- -------------------- -------- -------------------
39 1839 14:28:56 CHIX 606164945973505000
--------------- -------------------- -------- -------------------
161 1839 14:28:56 BATE 592091195535403000
--------------- -------------------- -------- -------------------
150 1839 14:28:56 BATE 592091195535403000
--------------- -------------------- -------- -------------------
111 1839 14:28:56 CHIX 606164945973505000
--------------- -------------------- -------- -------------------
150 1839 14:28:56 BATE 606164945973505000
--------------- -------------------- -------- -------------------
164 1838.5 14:28:58 AQXE 592091195535405000
--------------- -------------------- -------- -------------------
159 1837 14:30:02 BATE 606164945973559000
--------------- -------------------- -------- -------------------
167 1836.5 14:30:02 AQXE 606164945973560000
--------------- -------------------- -------- -------------------
321 1834 14:30:56 CHIX 592091195535522000
--------------- -------------------- -------- -------------------
159 1832 14:32:51 XLON 606164945973732000
--------------- -------------------- -------- -------------------
5 1832.5 14:37:49 XLON 592091195535916000
--------------- -------------------- -------- -------------------
148 1834 14:38:39 AQXE 592091195535967000
--------------- -------------------- -------- -------------------
57 1834 14:38:39 XLON 606164945974043000
--------------- -------------------- -------- -------------------
385 1833 14:38:58 CHIX 592091195535987000
--------------- -------------------- -------- -------------------
126 1833 14:38:58 CHIX 592091195535987000
--------------- -------------------- -------- -------------------
296 1833 14:38:58 AQXE 606164945974061000
--------------- -------------------- -------- -------------------
156 1833 14:41:59 BATE 606164945974246000
--------------- -------------------- -------- -------------------
179 1833 14:41:59 CHIX 606164945974246000
--------------- -------------------- -------- -------------------
168 1832.5 14:42:30 BATE 606164945974274000
--------------- -------------------- -------- -------------------
157 1832 14:43:00 BATE 592091195536230000
--------------- -------------------- -------- -------------------
330 1832 14:43:00 CHIX 592091195536230000
--------------- -------------------- -------- -------------------
174 1831 14:46:13 CHIX 592091195536410000
--------------- -------------------- -------- -------------------
107 1830 14:46:47 CHIX 592091195536437000
--------------- -------------------- -------- -------------------
215 1830 14:46:47 CHIX 592091195536437000
--------------- -------------------- -------- -------------------
66 1833 14:51:53 XLON 592091195536712000
--------------- -------------------- -------- -------------------
99 1833 14:51:53 XLON 592091195536712000
--------------- -------------------- -------- -------------------
179 1833 14:52:32 XLON 592091195536744000
--------------- -------------------- -------- -------------------
5 1833 14:52:32 XLON 592091195536744000
--------------- -------------------- -------- -------------------
191 1832 14:53:34 TRQX 592091195536794000
--------------- -------------------- -------- -------------------
159 1832 14:53:34 CHIX 592091195536794000
--------------- -------------------- -------- -------------------
10 1832 14:53:34 BATE 606164945974837000
--------------- -------------------- -------- -------------------
145 1832 14:53:34 BATE 606164945974837000
--------------- -------------------- -------- -------------------
169 1832 14:53:34 BATE 606164945974837000
--------------- -------------------- -------- -------------------
296 1832 14:53:34 XLON 606164945974837000
--------------- -------------------- -------- -------------------
180 1834 14:58:28 XLON 592091195537056000
--------------- -------------------- -------- -------------------
41 1834 14:58:28 XLON 592091195537056000
--------------- -------------------- -------- -------------------
157 1833.5 14:59:43 XLON 606164945975147000
--------------- -------------------- -------- -------------------
148 1833 15:00:00 XLON 592091195537136000
--------------- -------------------- -------- -------------------
296 1833 15:00:00 CHIX 592091195537136000
--------------- -------------------- -------- -------------------
181 1833 15:00:00 BATE 606164945975164000
--------------- -------------------- -------- -------------------
175 1833 15:00:00 BATE 606164945975164000
--------------- -------------------- -------- -------------------
100 1833 15:00:04 CHIX 592091195537144000
--------------- -------------------- -------- -------------------
1 1833 15:00:04 BATE 606164945975171000
--------------- -------------------- -------- -------------------
180 1832.5 15:00:12 CHIX 606164945975182000
--------------- -------------------- -------- -------------------
159 1831.5 15:02:01 XLON 606164945975271000
--------------- -------------------- -------- -------------------
160 1831.5 15:02:01 CHIX 592091195537248000
--------------- -------------------- -------- -------------------
25 1836.5 15:06:25 CHIX 592091195537480000
--------------- -------------------- -------- -------------------
1 1836.5 15:06:25 BATE 606164945975493000
--------------- -------------------- -------- -------------------
172 1837 15:06:41 AQXE 592091195537493000
--------------- -------------------- -------- -------------------
154 1837 15:06:55 XLON 606164945975517000
--------------- -------------------- -------- -------------------
4 1836.5 15:07:50 CHIX 606164945975554000
--------------- -------------------- -------- -------------------
151 1836.5 15:07:50 CHIX 606164945975554000
--------------- -------------------- -------- -------------------
165 1837 15:08:44 AQXE 606164945975593000
--------------- -------------------- -------- -------------------
395 1836 15:09:04 XLON 606164945975611000
--------------- -------------------- -------- -------------------
108 1836 15:09:04 XLON 592091195537603000
--------------- -------------------- -------- -------------------
162 1836 15:09:04 XLON 592091195537603000
--------------- -------------------- -------- -------------------
36 1836 15:09:04 CHIX 606164945975611000
--------------- -------------------- -------- -------------------
112 1836 15:09:04 CHIX 606164945975611000
--------------- -------------------- -------- -------------------
84 1835 15:10:43 BATE 592091195537678000
--------------- -------------------- -------- -------------------
64 1835 15:10:43 BATE 592091195537678000
--------------- -------------------- -------- -------------------
155 1835 15:10:43 CHIX 606164945975682000
--------------- -------------------- -------- -------------------
148 1834 15:11:06 BATE 592091195537695000
--------------- -------------------- -------- -------------------
158 1834 15:11:06 CHIX 606164945975699000
--------------- -------------------- -------- -------------------
32 1832.5 15:14:19 BATE 592091195537853000
--------------- -------------------- -------- -------------------
44 1832.5 15:14:19 BATE 592091195537853000
--------------- -------------------- -------- -------------------
144 1832.5 15:14:19 AQXE 606164945975850000
--------------- -------------------- -------- -------------------
129 1832.5 15:14:20 CHIX 606164945975850000
--------------- -------------------- -------- -------------------
95 1832.5 15:14:20 BATE 592091195537853000
--------------- -------------------- -------- -------------------
32 1832.5 15:14:20 AQXE 606164945975850000
--------------- -------------------- -------- -------------------
19 1832.5 15:14:20 CHIX 606164945975850000
--------------- -------------------- -------- -------------------
159 1831.5 15:15:44 TRQX 592091195537936000
--------------- -------------------- -------- -------------------
94 1831.5 15:15:55 AQXE 592091195537949000
--------------- -------------------- -------- -------------------
366 1834 15:19:48 CHIX 592091195538151000
--------------- -------------------- -------- -------------------
164 1834 15:19:48 XLON 592091195538151000
--------------- -------------------- -------- -------------------
148 1834 15:19:48 TRQX 606164945976134000
--------------- -------------------- -------- -------------------
174 1833.5 15:22:04 CHIX 592091195538258000
--------------- -------------------- -------- -------------------
86 1834 15:26:13 XLON 606164945976424000
--------------- -------------------- -------- -------------------
83 1834 15:26:13 XLON 606164945976424000
--------------- -------------------- -------- -------------------
13 1834 15:27:09 XLON 592091195538498000
--------------- -------------------- -------- -------------------
1 1834 15:27:09 AQXE 606164945976466000
--------------- -------------------- -------- -------------------
147 1834 15:27:09 AQXE 606164945976466000
--------------- -------------------- -------- -------------------
160 1833.5 15:27:10 CHIX 592091195538498000
--------------- -------------------- -------- -------------------
18 1833 15:29:02 XLON 592091195538591000
--------------- -------------------- -------- -------------------
3 1833 15:29:02 CHIX 606164945976554000
--------------- -------------------- -------- -------------------
163 1833 15:29:02 CHIX 606164945976554000
--------------- -------------------- -------- -------------------
15 1833 15:29:02 CHIX 606164945976554000
--------------- -------------------- -------- -------------------
148 1833 15:29:02 TRQX 592091195538591000
--------------- -------------------- -------- -------------------
151 1833 15:29:02 XLON 592091195538591000
--------------- -------------------- -------- -------------------
154 1833 15:29:02 CHIX 606164945976554000
--------------- -------------------- -------- -------------------
170 1833 15:29:02 AQXE 606164945976554000
--------------- -------------------- -------- -------------------
151 1833 15:29:04 AQXE 592091195538593000
--------------- -------------------- -------- -------------------
41 1833 15:29:04 XLON 606164945976557000
--------------- -------------------- -------- -------------------
121 1832.5 15:30:30 CHIX 592091195538672000
--------------- -------------------- -------- -------------------
34 1832.5 15:30:30 CHIX 592091195538672000
--------------- -------------------- -------- -------------------
148 1832.5 15:30:30 TRQX 606164945976632000
--------------- -------------------- -------- -------------------
157 1832 15:32:30 XLON 592091195538796000
--------------- -------------------- -------- -------------------
172 1832 15:33:10 XLON 606164945976785000
--------------- -------------------- -------- -------------------
37 1832 15:33:10 CHIX 606164945976785000
--------------- -------------------- -------- -------------------
118 1832 15:33:10 CHIX 606164945976785000
--------------- -------------------- -------- -------------------
61 1832 15:33:10 AQXE 592091195538830000
--------------- -------------------- -------- -------------------
87 1832 15:33:10 AQXE 592091195538830000
--------------- -------------------- -------- -------------------
72 1832 15:35:20 TRQX 606164945976901000
--------------- -------------------- -------- -------------------
72 1832 15:36:06 TRQX 606164945976946000
--------------- -------------------- -------- -------------------
72 1832 15:36:40 TRQX 606164945976979000
--------------- -------------------- -------- -------------------
95 1832 15:37:10 TRQX 606164945977006000
--------------- -------------------- -------- -------------------
61 1831.5 15:37:49 CHIX 592091195539095000
--------------- -------------------- -------- -------------------
115 1831.5 15:37:49 CHIX 592091195539095000
--------------- -------------------- -------- -------------------
176 1831.5 15:37:49 TRQX 592091195539095000
--------------- -------------------- -------- -------------------
161 1831 15:39:03 CHIX 592091195539175000
--------------- -------------------- -------- -------------------
26 1830.5 15:39:03 AQXE 606164945977118000
--------------- -------------------- -------- -------------------
53 1830.5 15:40:01 AQXE 606164945977172000
--------------- -------------------- -------- -------------------
181 1833 15:43:22 XLON 592091195539441000
--------------- -------------------- -------- -------------------
1 1833 15:43:22 XLON 592091195539441000
--------------- -------------------- -------- -------------------
173 1834 15:44:08 XLON 592091195539485000
--------------- -------------------- -------- -------------------
17 1834.5 15:44:53 BATE 592091195539528000
--------------- -------------------- -------- -------------------
78 1834.5 15:44:53 BATE 592091195539528000
--------------- -------------------- -------- -------------------
74 1834.5 15:44:53 BATE 592091195539528000
--------------- -------------------- -------- -------------------
21 1834.5 15:44:53 BATE 592091195539528000
--------------- -------------------- -------- -------------------
7 1835.5 15:46:25 CHIX 592091195539629000
--------------- -------------------- -------- -------------------
88 1835.5 15:46:25 XLON 606164945977555000
--------------- -------------------- -------- -------------------
87 1835.5 15:46:25 XLON 606164945977555000
--------------- -------------------- -------- -------------------
10 1836 15:46:28 XLON 592091195539635000
--------------- -------------------- -------- -------------------
109 1836 15:46:28 XLON 592091195539635000
--------------- -------------------- -------- -------------------
70 1836 15:46:28 CHIX 606164945977560000
--------------- -------------------- -------- -------------------
296 1835.5 15:47:20 BATE 592091195539686000
--------------- -------------------- -------- -------------------
1 1835.5 15:47:20 CHIX 606164945977611000
--------------- -------------------- -------- -------------------
172 1835.5 15:47:20 CHIX 606164945977611000
--------------- -------------------- -------- -------------------
413 1835.5 15:47:20 CHIX 606164945977611000
--------------- -------------------- -------- -------------------
3 1835.5 15:47:20 XLON 606164945977611000
--------------- -------------------- -------- -------------------
163 1834.5 15:50:16 CHIX 592091195539865000
--------------- -------------------- -------- -------------------
163 1834.5 15:50:16 XLON 592091195539865000
--------------- -------------------- -------- -------------------
148 1834 15:51:10 BATE 592091195539922000
--------------- -------------------- -------- -------------------
166 1834 15:51:20 CHIX 606164945977849000
--------------- -------------------- -------- -------------------
92 1833.5 15:51:25 BATE 606164945977856000
--------------- -------------------- -------- -------------------
70 1833.5 15:51:26 BATE 606164945977856000
--------------- -------------------- -------- -------------------
22 1833.5 15:56:27 XLON 592091195540282000
--------------- -------------------- -------- -------------------
300 1833.5 15:56:27 AQXE 606164945978189000
--------------- -------------------- -------- -------------------
153 1833.5 15:56:30 BATE 606164945978192000
--------------- -------------------- -------- -------------------
6 1836 15:58:03 XLON 592091195540376000
--------------- -------------------- -------- -------------------
180 1836 15:58:03 XLON 592091195540376000
--------------- -------------------- -------- -------------------
1 1836 15:58:03 XLON 592091195540376000
--------------- -------------------- -------- -------------------
173 1836 15:58:28 XLON 606164945978304000
--------------- -------------------- -------- -------------------
155 1835 15:58:58 AQXE 606164945978332000
--------------- -------------------- -------- -------------------
19 1835 16:00:33 BATE 592091195540526000
--------------- -------------------- -------- -------------------
123 1835 16:00:33 BATE 592091195540526000
--------------- -------------------- -------- -------------------
5 1835 16:00:33 BATE 592091195540526000
--------------- -------------------- -------- -------------------
149 1835 16:00:33 BATE 592091195540526000
--------------- -------------------- -------- -------------------
47 1835 16:00:33 AQXE 606164945978424000
--------------- -------------------- -------- -------------------
159 1835 16:01:42 XLON 592091195540590000
--------------- -------------------- -------- -------------------
5 1834.5 16:02:01 CHIX 606164945978503000
--------------- -------------------- -------- -------------------
5 1834.5 16:02:27 XLON 592091195540636000
--------------- -------------------- -------- -------------------
143 1834.5 16:02:34 XLON 592091195540645000
--------------- -------------------- -------- -------------------
159 1834.5 16:02:34 BATE 592091195540645000
--------------- -------------------- -------- -------------------
157 1834.5 16:02:34 TRQX 606164945978538000
--------------- -------------------- -------- -------------------
336 1834.5 16:02:34 CHIX 606164945978538000
--------------- -------------------- -------- -------------------
148 1834.5 16:02:34 XLON 592091195540645000
--------------- -------------------- -------- -------------------
160 1833.5 16:02:39 CHIX 606164945978543000
--------------- -------------------- -------- -------------------
160 1832.5 16:04:05 CHIX 606164945978630000
--------------- -------------------- -------- -------------------
146 1832.5 16:04:05 CHIX 606164945978630000
--------------- -------------------- -------- -------------------
148 1832 16:06:31 BATE 592091195540901000
--------------- -------------------- -------- -------------------
171 1832 16:06:31 CHIX 606164945978786000
--------------- -------------------- -------- -------------------
164 1831.5 16:06:38 BATE 606164945978794000
--------------- -------------------- -------- -------------------
87 1834 16:11:16 XLON 592091195541198000
--------------- -------------------- -------- -------------------
128 1834 16:11:16 XLON 592091195541198000
--------------- -------------------- -------- -------------------
7 1834 16:11:16 CHIX 606164945979075000
--------------- -------------------- -------- -------------------
64 1834 16:11:16 CHIX 606164945979075000
--------------- -------------------- -------- -------------------
207 1834 16:12:45 AQXE 592091195541285000
--------------- -------------------- -------- -------------------
148 1834 16:12:45 XLON 606164945979158000
--------------- -------------------- -------- -------------------
464 1833.5 16:13:06 XLON 592091195541305000
--------------- -------------------- -------- -------------------
148 1833.5 16:13:06 TRQX 606164945979178000
--------------- -------------------- -------- -------------------
161 1833.5 16:13:06 XLON 606164945979178000
--------------- -------------------- -------- -------------------
35 1833 16:14:48 CHIX 592091195541423000
--------------- -------------------- -------- -------------------
115 1833 16:14:48 CHIX 592091195541423000
--------------- -------------------- -------- -------------------
158 1832.5 16:14:48 XLON 592091195541423000
--------------- -------------------- -------- -------------------
150 1832.5 16:14:48 XLON 606164945979292000
--------------- -------------------- -------- -------------------
161 1832.5 16:15:01 CHIX 592091195541439000
--------------- -------------------- -------- -------------------
166 1831.5 16:15:20 CHIX 606164945979333000
--------------- -------------------- -------- -------------------
123 1831.5 16:15:20 BATE 592091195541465000
--------------- -------------------- -------- -------------------
25 1831.5 16:15:20 BATE 592091195541465000
--------------- -------------------- -------- -------------------
38 1831.5 16:15:20 TRQX 606164945979333000
--------------- -------------------- -------- -------------------
17 1831.5 16:15:20 TRQX 606164945979333000
--------------- -------------------- -------- -------------------
30 1831.5 16:15:20 TRQX 606164945979333000
--------------- -------------------- -------- -------------------
74 1831.5 16:16:50 TRQX 606164945979439000
--------------- -------------------- -------- -------------------
74 1832 16:18:10 CHIX 592091195541671000
--------------- -------------------- -------- -------------------
96 1832 16:18:13 CHIX 592091195541675000
--------------- -------------------- -------- -------------------
5 1832 16:18:20 CHIX 592091195541683000
--------------- -------------------- -------- -------------------
83 1832 16:18:50 XLON 592091195541717000
--------------- -------------------- -------- -------------------
71 1832 16:18:50 XLON 592091195541717000
--------------- -------------------- -------- -------------------
72 1831.5 16:19:24 XLON 592091195541755000
--------------- -------------------- -------- -------------------
112 1831.5 16:19:38 XLON 592091195541771000
--------------- -------------------- -------- -------------------
162 1832.5 16:20:11 AQXE 592091195541821000
--------------- -------------------- -------- -------------------
111 1832.5 16:20:52 XLON 606164945979732000
--------------- -------------------- -------- -------------------
57 1832.5 16:20:52 XLON 606164945979732000
--------------- -------------------- -------- -------------------
2 1832 16:21:17 CHIX 606164945979772000
--------------- -------------------- -------- -------------------
21 1832 16:21:17 CHIX 606164945979772000
--------------- -------------------- -------- -------------------
135 1832 16:21:17 CHIX 606164945979772000
--------------- -------------------- -------- -------------------
88 1832.5 16:21:50 XLON 592091195541968000
--------------- -------------------- -------- -------------------
81 1832.5 16:21:50 XLON 592091195541968000
--------------- -------------------- -------- -------------------
164 1832.5 16:22:23 XLON 606164945979873000
--------------- -------------------- -------- -------------------
172 1832.5 16:22:44 XLON 606164945979905000
--------------- -------------------- -------- -------------------
14 1831.5 16:22:50 BATE 606164945979912000
--------------- -------------------- -------- -------------------
70 1831.5 16:22:50 CHIX 592091195542061000
--------------- -------------------- -------- -------------------
50 1831.5 16:22:50 TRQX 592091195542061000
--------------- -------------------- -------- -------------------
55 1831.5 16:22:50 AQXE 606164945979912000
--------------- -------------------- -------- -------------------
104 1831.5 16:22:56 CHIX 592091195542070000
--------------- -------------------- -------- -------------------
78 1831.5 16:22:56 AQXE 606164945979921000
--------------- -------------------- -------- -------------------
160 1831.5 16:23:01 BATE 606164945979927000
--------------- -------------------- -------- -------------------
176 1832.5 16:24:58 XLON 592091195542219000
--------------- -------------------- -------- -------------------
97 1831.5 16:25:09 CHIX 606164945980079000
--------------- -------------------- -------- -------------------
98 1831.5 16:25:14 TRQX 592091195542240000
--------------- -------------------- -------- -------------------
112 1831.5 16:25:14 CHIX 606164945980085000
--------------- -------------------- -------- -------------------
353 1831.5 16:25:14 XLON 606164945980085000
--------------- -------------------- -------- -------------------
156 1831.5 16:25:14 CHIX 606164945980085000
--------------- -------------------- -------- -------------------
20 1831.5 16:25:14 CHIX 606164945980085000
--------------- -------------------- -------- -------------------
29 1831.5 16:25:14 AQXE 606164945980085000
--------------- -------------------- -------- -------------------
186 1830.5 16:25:48 CHIX 606164945980119000
--------------- -------------------- -------- -------------------
166 1830.5 16:27:43 XLON 592091195542364000
--------------- -------------------- -------- -------------------
70 1830.5 16:27:43 TRQX 592091195542364000
--------------- -------------------- -------- -------------------
18 1830.5 16:27:43 TRQX 592091195542364000
--------------- -------------------- -------- -------------------
105 1830.5 16:27:43 CHIX 606164945980204000
--------------- -------------------- -------- -------------------
77 1830.5 16:27:43 CHIX 606164945980204000
--------------- -------------------- -------- -------------------
64 1830.5 16:27:43 CHIX 606164945980204000
--------------- -------------------- -------- -------------------
77 1830.5 16:27:43 TRQX 592091195542364000
--------------- -------------------- -------- -------------------
154 1830.5 16:27:46 CHIX 606164945980206000
--------------- -------------------- -------- -------------------
23 1830 16:29:24 CHIX 592091195542421000
--------------- -------------------- -------- -------------------
5 1830 16:29:48 CHIX 592091195542434000
--------------- -------------------- -------- -------------------
100 1830 16:30:00 XLON 592091195542444000
--------------- -------------------- -------- -------------------
22 1830 16:30:00 XLON 592091195542444000
--------------- -------------------- -------- -------------------
12934 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
177 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
562 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
3882 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
550 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
2794 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
221 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
550 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
1900 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
384 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
100 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
6146 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
462 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
550 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
265 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
7378 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
311 1835 16:35:28 XLON 606164945980305000
--------------- -------------------- -------- -------------------
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFLFFDLAIEFIV
(END) Dow Jones Newswires
January 25, 2023 12:32 ET (17:32 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2023 a Mar 2023
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2022 a Mar 2023
